KissMeData/198940/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203000	833850075	2715	2715	2715	2715	11507
3	20240509	202900	833850075	2715	2715	2715	2715	0
4	20240509	202800	833850075	2715	2715	2715	2715	0
5	20240509	202700	833850075	2715	2715	2715	2715	0
6	20240509	202600	833850075	2715	2715	2715	2715	0
7	20240509	202500	833850075	2715	2715	2715	2715	0
8	20240509	202400	833850075	2715	2715	2715	2715	0
9	20240509	202300	833850075	2715	2715	2715	2715	0
10	20240509	202200	833850075	2715	2715	2715	2715	0
11	20240509	202100	833850075	2715	2715	2715	2715	0
12	20240509	202000	833850075	2715	2715	2715	2715	0
13	20240509	201900	833850075	2715	2715	2715	2715	0
14	20240509	201800	833850075	2715	2715	2715	2715	0
15	20240509	201700	833850075	2715	2715	2715	2715	0
16	20240509	201600	833850075	2715	2715	2715	2715	0
17	20240509	201500	833850075	2715	2715	2715	2715	0
18	20240509	201400	833850075	2715	2715	2715	2715	0
19	20240509	201300	833850075	2715	2715	2715	2715	0
20	20240509	201200	833850075	2715	2715	2715	2715	0
21	20240509	201100	833850075	2715	2715	2715	2715	0
22	20240509	201000	833850075	2715	2715	2715	2715	0
23	20240509	200900	833850075	2715	2715	2715	2715	0
24	20240509	200800	833850075	2715	2715	2715	2715	0
25	20240509	200700	833850075	2715	2715	2715	2715	0
26	20240509	200600	833850075	2715	2715	2715	2715	0
27	20240509	200500	833850075	2715	2715	2715	2715	0
28	20240509	200400	833850075	2715	2715	2715	2715	0
29	20240509	200300	833850075	2715	2715	2715	2715	0
30	20240509	200200	833850075	2715	2715	2715	2715	0
31	20240509	200100	833850075	2715	2715	2715	2715	0
32	20240509	200000	833850075	2715	2715	2715	2715	11507
33	20240509	195900	833850075	2715	2715	2715	2715	0
34	20240509	195800	833850075	2715	2715	2715	2715	0
35	20240509	195700	833850075	2715	2715	2715	2715	0
36	20240509	195600	833850075	2715	2715	2715	2715	0
37	20240509	195500	833850075	2715	2715	2715	2715	0
38	20240509	195400	833850075	2715	2715	2715	2715	0
39	20240509	195300	833850075	2715	2715	2715	2715	0
40	20240509	195200	833850075	2715	2715	2715	2715	0
41	20240509	195100	833850075	2715	2715	2715	2715	0
42	20240509	195000	833850075	2715	2715	2715	2715	0
43	20240509	194900	833850075	2715	2715	2715	2715	0
44	20240509	194800	833850075	2715	2715	2715	2715	0
45	20240509	194700	833850075	2715	2715	2715	2715	0
46	20240509	194600	833850075	2715	2715	2715	2715	0
47	20240509	194500	833850075	2715	2715	2715	2715	0
48	20240509	194400	833850075	2715	2715	2715	2715	0
49	20240509	194300	833850075	2715	2715	2715	2715	0
50	20240509	194200	833850075	2715	2715	2715	2715	0
51	20240509	194100	833850075	2715	2715	2715	2715	0
52	20240509	194000	833850075	2715	2715	2715	2715	0
53	20240509	193900	833850075	2715	2715	2715	2715	0
54	20240509	193800	833850075	2715	2715	2715	2715	0
55	20240509	193700	833850075	2715	2715	2715	2715	0
56	20240509	193600	833850075	2715	2715	2715	2715	0
57	20240509	193500	833850075	2715	2715	2715	2715	0
58	20240509	193400	833850075	2715	2715	2715	2715	0
59	20240509	193300	833850075	2715	2715	2715	2715	0
60	20240509	193200	833850075	2715	2715	2715	2715	0
61	20240509	193100	833850075	2715	2715	2715	2715	0
62	20240509	193000	833850075	2715	2715	2715	2715	11507
63	20240509	192900	833850075	2715	2715	2715	2715	0
64	20240509	192800	833850075	2715	2715	2715	2715	0
65	20240509	192700	833850075	2715	2715	2715	2715	0
66	20240509	192600	833850075	2715	2715	2715	2715	0
67	20240509	192500	833850075	2715	2715	2715	2715	0
68	20240509	192400	833850075	2715	2715	2715	2715	0
69	20240509	192300	833850075	2715	2715	2715	2715	0
70	20240509	192200	833850075	2715	2715	2715	2715	0
71	20240509	192100	833850075	2715	2715	2715	2715	0
72	20240509	192000	833850075	2715	2715	2715	2715	0
73	20240509	191900	833850075	2715	2715	2715	2715	0
74	20240509	191800	833850075	2715	2715	2715	2715	0
75	20240509	191700	833850075	2715	2715	2715	2715	0
76	20240509	191600	833850075	2715	2715	2715	2715	0
77	20240509	191500	833850075	2715	2715	2715	2715	0
78	20240509	191400	833850075	2715	2715	2715	2715	0
79	20240509	191300	833850075	2715	2715	2715	2715	0
80	20240509	191200	833850075	2715	2715	2715	2715	0
81	20240509	191100	833850075	2715	2715	2715	2715	0
82	20240509	191000	833850075	2715	2715	2715	2715	0
83	20240509	190900	833850075	2715	2715	2715	2715	0
84	20240509	190800	833850075	2715	2715	2715	2715	0
85	20240509	190700	833850075	2715	2715	2715	2715	0
86	20240509	190600	833850075	2715	2715	2715	2715	0
87	20240509	190500	833850075	2715	2715	2715	2715	0
88	20240509	190400	833850075	2715	2715	2715	2715	0
89	20240509	190300	833850075	2715	2715	2715	2715	0
90	20240509	190200	833850075	2715	2715	2715	2715	0
91	20240509	190100	833850075	2715	2715	2715	2715	0
92	20240509	190000	833850075	2715	2715	2715	2715	11507
93	20240509	185900	833850075	2715	2715	2715	2715	0
94	20240509	185800	833850075	2715	2715	2715	2715	0
95	20240509	185700	833850075	2715	2715	2715	2715	0
96	20240509	185600	833850075	2715	2715	2715	2715	0
97	20240509	185500	833850075	2715	2715	2715	2715	0
98	20240509	185400	833850075	2715	2715	2715	2715	0
99	20240509	185300	833850075	2715	2715	2715	2715	0
100	20240509	185200	833850075	2715	2715	2715	2715	0
101	20240509	185100	833850075	2715	2715	2715	2715	0
102	20240509	185000	833850075	2715	2715	2715	2715	0
103	20240509	184900	833850075	2715	2715	2715	2715	0
104	20240509	184800	833850075	2715	2715	2715	2715	0
105	20240509	184700	833850075	2715	2715	2715	2715	0
106	20240509	184600	833850075	2715	2715	2715	2715	0
107	20240509	184500	833850075	2715	2715	2715	2715	0
108	20240509	184400	833850075	2715	2715	2715	2715	0
109	20240509	184300	833850075	2715	2715	2715	2715	0
110	20240509	184200	833850075	2715	2715	2715	2715	0
111	20240509	184100	833850075	2715	2715	2715	2715	0
112	20240509	184000	833850075	2715	2715	2715	2715	0
113	20240509	183900	833850075	2715	2715	2715	2715	0
114	20240509	183800	833850075	2715	2715	2715	2715	0
115	20240509	183700	833850075	2715	2715	2715	2715	0
116	20240509	183600	833850075	2715	2715	2715	2715	0
117	20240509	183500	833850075	2715	2715	2715	2715	0
118	20240509	183400	833850075	2715	2715	2715	2715	0
119	20240509	183300	833850075	2715	2715	2715	2715	0
120	20240509	183200	833850075	2715	2715	2715	2715	0
121	20240509	183100	833850075	2715	2715	2715	2715	0
122	20240509	183000	833850075	2715	2715	2715	2715	11507
123	20240509	182900	833850075	2715	2715	2715	2715	0
124	20240509	182800	833850075	2715	2715	2715	2715	0
125	20240509	182700	833850075	2715	2715	2715	2715	0
126	20240509	182600	833850075	2715	2715	2715	2715	0
127	20240509	182500	833850075	2715	2715	2715	2715	0
128	20240509	182400	833850075	2715	2715	2715	2715	0
129	20240509	182300	833850075	2715	2715	2715	2715	0
130	20240509	182200	833850075	2715	2715	2715	2715	0
131	20240509	182100	833850075	2715	2715	2715	2715	0
132	20240509	182000	833850075	2715	2715	2715	2715	0
133	20240509	181900	833850075	2715	2715	2715	2715	0
134	20240509	181800	833850075	2715	2715	2715	2715	0
135	20240509	181700	833850075	2715	2715	2715	2715	0
136	20240509	181600	833850075	2715	2715	2715	2715	0
137	20240509	181500	833850075	2715	2715	2715	2715	0
138	20240509	181400	833850075	2715	2715	2715	2715	0
139	20240509	181300	833850075	2715	2715	2715	2715	0
140	20240509	181200	833850075	2715	2715	2715	2715	0
141	20240509	181100	833850075	2715	2715	2715	2715	0
142	20240509	181000	833850075	2715	2715	2715	2715	0
143	20240509	180900	833850075	2715	2715	2715	2715	0
144	20240509	180800	833850075	2715	2715	2715	2715	0
145	20240509	180700	833850075	2715	2715	2715	2715	0
146	20240509	180600	833850075	2715	2715	2715	2715	0
147	20240509	180500	833850075	2715	2715	2715	2715	0
148	20240509	180400	833850075	2715	2715	2715	2715	0
149	20240509	180300	833850075	2715	2715	2715	2715	0
150	20240509	180200	833850075	2715	2715	2715	2715	0
151	20240509	180100	833850075	2715	2715	2715	2715	0
152	20240509	180000	833850075	2715	2715	2715	2715	11507
153	20240509	175900	833850075	2715	2715	2715	2715	0
154	20240509	175800	833850075	2715	2715	2715	2715	0
155	20240509	175700	833850075	2715	2715	2715	2715	0
156	20240509	175600	833850075	2715	2715	2715	2715	0
157	20240509	175500	833850075	2715	2715	2715	2715	0
158	20240509	175400	833850075	2715	2715	2715	2715	0
159	20240509	175300	833850075	2715	2715	2715	2715	0
160	20240509	175200	833850075	2715	2715	2715	2715	0
161	20240509	175100	833850075	2715	2715	2715	2715	0
162	20240509	175000	833850075	2715	2715	2715	2715	0
163	20240509	174900	833850075	2715	2715	2715	2715	0
164	20240509	174800	833850075	2715	2715	2715	2715	0
165	20240509	174700	833850075	2715	2715	2715	2715	0
166	20240509	174600	833850075	2715	2715	2715	2715	0
167	20240509	174500	833850075	2715	2715	2715	2715	0
168	20240509	174400	833850075	2715	2715	2715	2715	0
169	20240509	174300	833850075	2715	2715	2715	2715	0
170	20240509	174200	833850075	2715	2715	2715	2715	0
171	20240509	174100	833850075	2715	2715	2715	2715	0
172	20240509	174000	833850075	2715	2715	2715	2715	0
173	20240509	173900	833850075	2715	2715	2715	2715	0
174	20240509	173800	833850075	2715	2715	2715	2715	0
175	20240509	173700	833850075	2715	2715	2715	2715	0
176	20240509	173600	833850075	2715	2715	2715	2715	0
177	20240509	173500	833850075	2715	2715	2715	2715	0
178	20240509	173400	833850075	2715	2715	2715	2715	0
179	20240509	173300	833850075	2715	2715	2715	2715	0
180	20240509	173200	833850075	2715	2715	2715	2715	0
181	20240509	173100	833850075	2715	2715	2715	2715	0
182	20240509	173000	833850075	2715	2715	2715	2715	11507
183	20240509	172900	833850075	2715	2715	2715	2715	0
184	20240509	172800	833850075	2715	2715	2715	2715	0
185	20240509	172700	833850075	2715	2715	2715	2715	0
186	20240509	172600	833850075	2715	2715	2715	2715	0
187	20240509	172500	833850075	2715	2715	2715	2715	0
188	20240509	172400	833850075	2715	2715	2715	2715	0
189	20240509	172300	833850075	2715	2715	2715	2715	0
190	20240509	172200	833850075	2715	2715	2715	2715	0
191	20240509	172100	833850075	2715	2715	2715	2715	0
192	20240509	172000	833850075	2715	2715	2715	2715	0
193	20240509	171900	833850075	2715	2715	2715	2715	0
194	20240509	171800	833850075	2715	2715	2715	2715	0
195	20240509	171700	833850075	2715	2715	2715	2715	0
196	20240509	171600	833850075	2715	2715	2715	2715	0
197	20240509	171500	833850075	2715	2715	2715	2715	0
198	20240509	171400	833850075	2715	2715	2715	2715	0
199	20240509	171300	833850075	2715	2715	2715	2715	0
200	20240509	171200	833850075	2715	2715	2715	2715	0
201	20240509	171100	833850075	2715	2715	2715	2715	0
202	20240509	171000	833850075	2715	2715	2715	2715	0
203	20240509	170900	833850075	2715	2715	2715	2715	0
204	20240509	170800	833850075	2715	2715	2715	2715	0
205	20240509	170700	833850075	2715	2715	2715	2715	0
206	20240509	170600	833850075	2715	2715	2715	2715	0
207	20240509	170500	833850075	2715	2715	2715	2715	0
208	20240509	170400	833850075	2715	2715	2715	2715	0
209	20240509	170300	833850075	2715	2715	2715	2715	0
210	20240509	170200	833850075	2715	2715	2715	2715	0
211	20240509	170100	833850075	2715	2715	2715	2715	0
212	20240509	170000	833850075	2715	2715	2715	2715	11507
213	20240509	165900	833850075	2715	2715	2715	2715	0
214	20240509	165800	833850075	2715	2715	2715	2715	0
215	20240509	165700	833850075	2715	2715	2715	2715	0
216	20240509	165600	833850075	2715	2715	2715	2715	0
217	20240509	165500	833850075	2715	2715	2715	2715	0
218	20240509	165400	833850075	2715	2715	2715	2715	0
219	20240509	165300	833850075	2715	2715	2715	2715	0
220	20240509	165200	833850075	2715	2715	2715	2715	0
221	20240509	165100	833850075	2715	2715	2715	2715	0
222	20240509	165000	833850075	2715	2715	2715	2715	0
223	20240509	164900	833850075	2715	2715	2715	2715	0
224	20240509	164800	833850075	2715	2715	2715	2715	0
225	20240509	164700	833850075	2715	2715	2715	2715	0
226	20240509	164600	833850075	2715	2715	2715	2715	0
227	20240509	164500	833850075	2715	2715	2715	2715	0
228	20240509	164400	833850075	2715	2715	2715	2715	0
229	20240509	164300	833850075	2715	2715	2715	2715	0
230	20240509	164200	833850075	2715	2715	2715	2715	0
231	20240509	164100	833850075	2715	2715	2715	2715	0
232	20240509	164000	833850075	2715	2715	2715	2715	0
233	20240509	163900	833850075	2715	2715	2715	2715	0
234	20240509	163800	833850075	2715	2715	2715	2715	0
235	20240509	163700	833850075	2715	2715	2715	2715	0
236	20240509	163600	833850075	2715	2715	2715	2715	0
237	20240509	163500	833850075	2715	2715	2715	2715	0
238	20240509	163400	833850075	2715	2715	2715	2715	0
239	20240509	163300	833850075	2715	2715	2715	2715	0
240	20240509	163200	833850075	2715	2715	2715	2715	0
241	20240509	163100	833850075	2715	2715	2715	2715	0
242	20240509	163000	833850075	2715	2715	2715	2715	11507
243	20240509	162900	833850075	2715	2715	2715	2715	0
244	20240509	162800	833850075	2715	2715	2715	2715	0
245	20240509	162700	833850075	2715	2715	2715	2715	0
246	20240509	162600	833850075	2715	2715	2715	2715	0
247	20240509	162500	833850075	2715	2715	2715	2715	0
248	20240509	162400	833850075	2715	2715	2715	2715	0
249	20240509	162300	833850075	2715	2715	2715	2715	0
250	20240509	162200	833850075	2715	2715	2715	2715	0
251	20240509	162100	833850075	2715	2715	2715	2715	0
252	20240509	162000	833850075	2715	2715	2715	2715	0
253	20240509	161900	833850075	2715	2715	2715	2715	0
254	20240509	161800	833850075	2715	2715	2715	2715	0
255	20240509	161700	833850075	2715	2715	2715	2715	0
256	20240509	161600	833850075	2715	2715	2715	2715	0
257	20240509	161500	833850075	2715	2715	2715	2715	0
258	20240509	161400	833850075	2715	2715	2715	2715	0
259	20240509	161300	833850075	2715	2715	2715	2715	0
260	20240509	161200	833850075	2715	2715	2715	2715	0
261	20240509	161100	833850075	2715	2715	2715	2715	0
262	20240509	161000	833850075	2715	2715	2715	2715	0
263	20240509	160900	833850075	2715	2715	2715	2715	0
264	20240509	160800	833850075	2715	2715	2715	2715	0
265	20240509	160700	833850075	2715	2715	2715	2715	0
266	20240509	160600	833850075	2715	2715	2715	2715	0
267	20240509	160500	833850075	2715	2715	2715	2715	0
268	20240509	160400	833850075	2715	2715	2715	2715	0
269	20240509	160300	833850075	2715	2715	2715	2715	0
270	20240509	160200	833850075	2715	2715	2715	2715	0
271	20240509	160100	833850075	2715	2715	2715	2715	0
272	20240509	160000	833850075	2715	2715	2715	2715	11507
273	20240509	155900	833850075	2715	2715	2715	2715	0
274	20240509	155800	833850075	2715	2715	2715	2715	0
275	20240509	155700	833850075	2715	2715	2715	2715	0
276	20240509	155600	833850075	2715	2715	2715	2715	0
277	20240509	155500	833850075	2715	2715	2715	2715	0
278	20240509	155400	833850075	2715	2715	2715	2715	0
279	20240509	155300	833850075	2715	2715	2715	2715	0
280	20240509	155200	833850075	2715	2715	2715	2715	0
281	20240509	155100	833850075	2715	2715	2715	2715	0
282	20240509	155000	833850075	2715	2715	2715	2715	0
283	20240509	154900	833850075	2715	2715	2715	2715	0
284	20240509	154800	833850075	2715	2715	2715	2715	0
285	20240509	154700	833850075	2715	2715	2715	2715	0
286	20240509	154600	833850075	2715	2715	2715	2715	0
287	20240509	154500	833850075	2715	2715	2715	2715	0
288	20240509	154400	833850075	2715	2715	2715	2715	0
289	20240509	154300	833850075	2715	2715	2715	2715	0
290	20240509	154200	833850075	2715	2715	2715	2715	0
291	20240509	154100	833850075	2715	2715	2715	2715	0
292	20240509	154000	833850075	2715	2715	2715	2715	0
293	20240509	153900	833850075	2715	2715	2715	2715	0
294	20240509	153800	833850075	2715	2715	2715	2715	0
295	20240509	153700	833850075	2715	2715	2715	2715	0
296	20240509	153600	833850075	2715	2715	2715	2715	0
297	20240509	153500	833850075	2715	2715	2715	2715	0
298	20240509	153400	833850075	2715	2715	2715	2715	0
299	20240509	153300	833850075	2715	2715	2715	2715	0
300	20240509	153200	833850075	2715	2715	2715	2715	0
301	20240509	153100	833850075	2715	2715	2715	2715	0
302	20240509	153000	833850075	2715	2715	2715	2715	23014
303	20240509	152900	802608570	2735	2735	2735	2735	0
304	20240509	152800	802608570	2735	2735	2735	2735	0
305	20240509	152700	802608570	2735	2735	2735	2735	0
306	20240509	152600	802608570	2735	2735	2735	2735	0
307	20240509	152500	802608570	2735	2735	2735	2735	0
308	20240509	152400	802608570	2735	2735	2735	2735	0
309	20240509	152300	802608570	2735	2735	2735	2735	0
310	20240509	152200	802608570	2735	2735	2735	2735	0
311	20240509	152100	802608570	2735	2735	2735	2735	0
312	20240509	152000	802608570	2735	2735	2735	2735	0
313	20240509	151900	802608570	2735	2730	2735	2725	2826
314	20240509	151800	794895295	2730	2725	2730	2725	1974
315	20240509	151700	789515855	2730	2725	2730	2725	576
316	20240509	151600	787944035	2725	2725	2725	2720	175
317	20240509	151500	787467165	2725	2725	2725	2725	93
318	20240509	151400	787213740	2720	2715	2720	2710	5948
319	20240509	151300	771050460	2720	2720	2720	2720	2208
320	20240509	151200	765044700	2720	2720	2720	2715	194
321	20240509	151100	764517025	2720	2720	2720	2720	30
322	20240509	151000	764435425	2720	2720	2720	2720	3
323	20240509	150900	764427265	2720	2720	2720	2720	11
324	20240509	150800	764397345	2720	2710	2720	2710	92
325	20240509	150700	764147425	2710	2705	2710	2705	83
326	20240509	150600	763922905	2705	2705	2705	2705	455
327	20240509	150500	762692130	2705	2700	2705	2700	55
328	20240509	150400	762543505	2705	2705	2705	2705	1449
329	20240509	150300	758623960	2700	2705	2705	2700	111
330	20240509	150200	758323710	2705	2700	2705	2700	415
331	20240509	150100	757201140	2705	2700	2705	2700	16
332	20240509	150000	757157890	2700	2700	2700	2700	500
333	20240509	145900	755807890	2700	2700	2700	2700	300
334	20240509	145800	754997890	2700	2700	2700	2700	6628
335	20240509	145700	737102290	2700	2700	2700	2700	300
336	20240509	145600	736292290	2705	2705	2705	2705	6
337	20240509	145500	736276060	2700	2700	2700	2700	45
338	20240509	145400	736154560	2705	2705	2705	2705	90
339	20240509	145300	735911110	2705	2705	2705	2705	63
340	20240509	145200	735740695	2700	2705	2705	2700	2787
341	20240509	145100	728213710	2705	2710	2710	2705	1886
342	20240509	145000	723112035	2705	2710	2710	2705	809
343	20240509	144900	720923490	2705	2705	2705	2705	89
344	20240509	144800	720682745	2705	2705	2705	2705	2
345	20240509	144700	720677335	2710	2710	2710	2710	36
346	20240509	144600	720579775	2710	2705	2710	2705	140
347	20240509	144500	720200925	2705	2705	2705	2705	1002
348	20240509	144400	717490515	2705	2705	2705	2705	3
349	20240509	144300	717482400	2700	2710	2710	2700	3327
350	20240509	144200	708477980	2710	2710	2710	2710	9
351	20240509	144100	708453590	2710	2710	2710	2710	0
352	20240509	144000	708453590	2710	2710	2710	2710	1506
353	20240509	143900	704372330	2710	2715	2715	2710	494
354	20240509	143800	703032900	2715	2715	2720	2715	266
355	20240509	143700	702310685	2715	2710	2715	2710	273
356	20240509	143600	701569510	2715	2715	2715	2715	44
357	20240509	143500	701450050	2715	2715	2715	2715	50
358	20240509	143400	701314300	2715	2715	2715	2715	50
359	20240509	143300	701178550	2710	2710	2710	2710	1772
360	20240509	143200	696376430	2710	2710	2710	2710	0
361	20240509	143100	696376430	2710	2710	2710	2710	300
362	20240509	143000	695563430	2710	2710	2710	2710	6005
363	20240509	142900	679289880	2710	2710	2710	2710	0
364	20240509	142800	679289880	2710	2710	2710	2710	1503
365	20240509	142700	675216750	2710	2710	2710	2710	0
366	20240509	142600	675216750	2710	2715	2715	2710	339
367	20240509	142500	674297865	2715	2715	2715	2715	0
368	20240509	142400	674297865	2715	2715	2715	2715	61
369	20240509	142300	674132250	2710	2710	2710	2710	0
370	20240509	142200	674132250	2710	2710	2710	2710	30
371	20240509	142100	674050950	2710	2710	2710	2710	0
372	20240509	142000	674050950	2710	2710	2710	2710	98
373	20240509	141900	673785370	2715	2715	2715	2715	2
374	20240509	141800	673779940	2715	2715	2715	2715	535
375	20240509	141700	672327415	2720	2720	2720	2720	50
376	20240509	141600	672191415	2715	2715	2715	2715	540
377	20240509	141500	670725315	2720	2720	2720	2720	0
378	20240509	141400	670725315	2720	2715	2720	2715	339
379	20240509	141300	669804920	2715	2715	2715	2715	10
380	20240509	141200	669777770	2710	2715	2715	2710	784
381	20240509	141100	667651070	2715	2715	2715	2715	50
382	20240509	141000	667515320	2715	2715	2715	2715	161
383	20240509	140900	667078205	2715	2725	2725	2715	310
384	20240509	140800	666235675	2725	2725	2725	2725	2
385	20240509	140700	666230225	2720	2720	2720	2720	2
386	20240509	140600	666224785	2720	2720	2720	2720	2
387	20240509	140500	666219345	2720	2720	2720	2720	1
388	20240509	140400	666216625	2720	2715	2720	2715	101
389	20240509	140300	665941910	2715	2715	2715	2715	0
390	20240509	140200	665941910	2715	2715	2715	2715	0
391	20240509	140100	665941910	2715	2715	2715	2715	0
392	20240509	140000	665941910	2715	2715	2715	2715	37
393	20240509	135900	665841455	2710	2715	2715	2710	75
394	20240509	135800	665638105	2715	2715	2715	2715	10
395	20240509	135700	665610955	2705	2705	2705	2705	0
396	20240509	135600	665610955	2705	2705	2705	2705	0
397	20240509	135500	665610955	2705	2705	2705	2705	0
398	20240509	135400	665610955	2705	2705	2705	2705	0
399	20240509	135300	665610955	2705	2720	2720	2705	2423
400	20240509	135200	659034515	2720	2720	2720	2720	221
401	20240509	135100	658433395	2725	2725	2725	2725	10
402	20240509	135000	658406145	2725	2725	2725	2725	0
403	20240509	134900	658406145	2725	2725	2725	2725	683
404	20240509	134800	656544970	2730	2730	2730	2730	254
405	20240509	134700	655851550	2730	2730	2730	2730	131
406	20240509	134600	655493920	2735	2735	2735	2735	185
407	20240509	134500	654987945	2735	2735	2735	2735	100
408	20240509	134400	654714445	2735	2735	2735	2735	9
409	20240509	134300	654689830	2735	2735	2735	2735	215
410	20240509	134200	654101805	2735	2735	2740	2735	526
411	20240509	134100	652663145	2735	2735	2735	2735	10
412	20240509	134000	652635795	2735	2735	2735	2735	107
413	20240509	133900	652343150	2735	2740	2740	2735	2072
414	20240509	133800	646671470	2735	2735	2740	2735	660
415	20240509	133700	644866320	2735	2740	2740	2735	1599
416	20240509	133600	640486565	2740	2735	2740	2735	3289
417	20240509	133500	631474865	2735	2730	2735	2730	2511
418	20240509	133400	624609470	2730	2725	2730	2725	523
419	20240509	133300	623181685	2730	2730	2730	2730	514
420	20240509	133200	621778465	2725	2720	2725	2720	447
421	20240509	133100	620560475	2715	2715	2715	2715	120
422	20240509	133000	620234675	2720	2720	2720	2720	1
423	20240509	132900	620231955	2715	2715	2715	2715	0
424	20240509	132800	620231955	2715	2725	2725	2715	358
425	20240509	132700	619258985	2725	2725	2725	2725	0
426	20240509	132600	619258985	2725	2725	2725	2725	0
427	20240509	132500	619258985	2725	2725	2725	2725	100
428	20240509	132400	618986485	2710	2710	2710	2710	740
429	20240509	132300	616981085	2710	2710	2710	2710	0
430	20240509	132200	616981085	2710	2710	2710	2710	126
431	20240509	132100	616639625	2710	2710	2710	2710	0
432	20240509	132000	616639625	2710	2710	2710	2710	0
433	20240509	131900	616639625	2710	2710	2710	2710	19
434	20240509	131800	616588135	2710	2710	2710	2710	50
435	20240509	131700	616452635	2725	2725	2725	2725	407
436	20240509	131600	615343560	2725	2725	2725	2725	194
437	20240509	131500	614814910	2725	2725	2725	2725	0
438	20240509	131400	614814910	2725	2725	2725	2725	1
439	20240509	131300	614812185	2720	2720	2720	2720	186
440	20240509	131200	614306265	2720	2710	2720	2710	217
441	20240509	131100	613718115	2710	2710	2710	2710	0
442	20240509	131000	613718115	2710	2710	2710	2710	0
443	20240509	130900	613718115	2710	2710	2710	2710	0
444	20240509	130800	613718115	2710	2710	2710	2710	0
445	20240509	130700	613718115	2710	2710	2710	2710	0
446	20240509	130600	613718115	2710	2710	2710	2710	0
447	20240509	130500	613718115	2710	2710	2710	2710	0
448	20240509	130400	613718115	2710	2710	2710	2710	0
449	20240509	130300	613718115	2710	2710	2710	2710	0
450	20240509	130200	613718115	2710	2720	2720	2710	254
451	20240509	130100	613029765	2710	2710	2710	2710	156
452	20240509	130000	612607005	2710	2710	2710	2710	0
453	20240509	125900	612607005	2710	2710	2710	2710	0
454	20240509	125800	612607005	2710	2720	2720	2710	357
455	20240509	125700	611637850	2720	2720	2720	2720	9
456	20240509	125600	611613370	2720	2720	2720	2720	12
457	20240509	125500	611580730	2715	2715	2715	2715	0
458	20240509	125400	611580730	2715	2715	2715	2715	314
459	20240509	125300	610728220	2715	2715	2715	2715	76
460	20240509	125200	610521880	2720	2720	2720	2720	1
461	20240509	125100	610519160	2715	2715	2715	2715	0
462	20240509	125000	610519160	2715	2715	2715	2715	0
463	20240509	124900	610519160	2715	2715	2715	2715	0
464	20240509	124800	610519160	2715	2715	2715	2715	0
465	20240509	124700	610519160	2715	2720	2720	2715	2000
466	20240509	124600	605084385	2720	2720	2720	2720	0
467	20240509	124500	605084385	2720	2720	2720	2720	0
468	20240509	124400	605084385	2720	2720	2720	2720	0
469	20240509	124300	605084385	2720	2720	2720	2720	0
470	20240509	124200	605084385	2720	2725	2725	2720	68
471	20240509	124100	604899420	2720	2720	2720	2720	0
472	20240509	124000	604899420	2720	2720	2720	2720	110
473	20240509	123900	604600220	2720	2720	2720	2720	31
474	20240509	123800	604515900	2720	2725	2725	2720	1055
475	20240509	123700	601646075	2720	2725	2725	2720	702
476	20240509	123600	599733645	2725	2725	2725	2725	0
477	20240509	123500	599733645	2725	2725	2725	2725	0
478	20240509	123400	599733645	2725	2725	2725	2725	200
479	20240509	123300	599188645	2725	2725	2725	2725	346
480	20240509	123200	598245795	2730	2730	2730	2730	1
481	20240509	123100	598243065	2725	2725	2725	2725	1
482	20240509	123000	598240340	2730	2730	2730	2730	0
483	20240509	122900	598240340	2730	2730	2730	2730	0
484	20240509	122800	598240340	2730	2730	2730	2730	0
485	20240509	122700	598240340	2730	2720	2730	2720	495
486	20240509	122600	596893900	2720	2725	2725	2720	5011
487	20240509	122500	583263435	2730	2730	2730	2730	0
488	20240509	122400	583263435	2730	2735	2735	2730	1077
489	20240509	122300	580323145	2735	2735	2735	2735	0
490	20240509	122200	580323145	2735	2730	2735	2730	11
491	20240509	122100	580293110	2730	2730	2730	2730	0
492	20240509	122000	580293110	2730	2730	2730	2730	38
493	20240509	121900	580189370	2730	2730	2730	2730	0
494	20240509	121800	580189370	2730	2730	2730	2730	0
495	20240509	121700	580189370	2730	2735	2735	2730	934
496	20240509	121600	577636725	2735	2740	2740	2735	34
497	20240509	121500	577543715	2740	2740	2740	2740	1
498	20240509	121400	577540975	2735	2735	2735	2735	0
499	20240509	121300	577540975	2735	2735	2735	2735	176
500	20240509	121200	577059615	2735	2735	2735	2735	0
501	20240509	121100	577059615	2735	2735	2735	2735	340
502	20240509	121000	576129715	2740	2740	2740	2740	365
503	20240509	120900	575129615	2735	2735	2735	2735	2
504	20240509	120800	575124145	2735	2735	2735	2735	10
505	20240509	120700	575096795	2735	2735	2735	2735	2
506	20240509	120600	575091325	2740	2740	2740	2740	0
507	20240509	120500	575091325	2740	2735	2740	2735	29
508	20240509	120400	575012005	2735	2735	2735	2735	0
509	20240509	120300	575012005	2735	2735	2735	2735	121
510	20240509	120200	574681070	2735	2735	2735	2735	157
511	20240509	120100	574251675	2735	2730	2735	2730	325
512	20240509	120000	573364325	2730	2735	2735	2730	206
513	20240509	115900	572801915	2730	2735	2735	2730	240
514	20240509	115800	572145685	2735	2735	2735	2735	296
515	20240509	115700	571336125	2735	2735	2735	2735	50
516	20240509	115600	571199375	2735	2735	2735	2735	30
517	20240509	115500	571117325	2740	2735	2740	2735	524
518	20240509	115400	569681755	2735	2735	2735	2735	5
519	20240509	115300	569668080	2730	2730	2730	2730	0
520	20240509	115200	569668080	2730	2730	2730	2730	435
521	20240509	115100	568480530	2730	2735	2735	2730	112
522	20240509	115000	568174620	2740	2740	2740	2735	145
523	20240509	114900	567777570	2735	2735	2740	2735	394
524	20240509	114800	566699830	2740	2740	2740	2740	85
525	20240509	114700	566466930	2735	2740	2740	2735	2316
526	20240509	114600	560121190	2740	2740	2740	2740	0
527	20240509	114500	560121190	2740	2740	2740	2740	1222
528	20240509	114400	556772910	2735	2735	2735	2735	2000
529	20240509	114300	551302910	2735	2735	2735	2730	1964
530	20240509	114200	545933870	2735	2735	2735	2735	120
531	20240509	114100	545605670	2730	2730	2730	2730	100
532	20240509	114000	545332670	2730	2730	2730	2730	1191
533	20240509	113900	542081240	2745	2745	2745	2745	1
534	20240509	113800	542078495	2730	2745	2745	2730	424
535	20240509	113700	540920675	2745	2745	2745	2730	120
536	20240509	113600	540591755	2745	2745	2745	2745	0
537	20240509	113500	540591755	2745	2730	2745	2730	1560
538	20240509	113400	536318820	2740	2740	2740	2730	461
539	20240509	113300	535055690	2740	2730	2740	2730	201
540	20240509	113200	534506950	2735	2730	2735	2730	1747
541	20240509	113100	529732980	2730	2730	2730	2730	1397
542	20240509	113000	525919170	2730	2730	2730	2730	130
543	20240509	112900	525564270	2725	2730	2730	2725	1460
544	20240509	112800	521579720	2730	2720	2730	2720	202
545	20240509	112700	521029765	2720	2720	2720	2720	4
546	20240509	112600	521018885	2720	2720	2720	2720	100
547	20240509	112500	520746885	2720	2720	2720	2720	100
548	20240509	112400	520474885	2720	2720	2720	2720	829
549	20240509	112300	518220005	2715	2715	2715	2715	47
550	20240509	112200	518092400	2715	2715	2715	2715	10
551	20240509	112100	518065250	2715	2715	2715	2715	0
552	20240509	112000	518065250	2715	2715	2715	2715	22
553	20240509	111900	518005520	2715	2715	2715	2715	0
554	20240509	111800	518005520	2715	2710	2715	2710	139
555	20240509	111700	517628635	2710	2710	2710	2710	500
556	20240509	111600	516273635	2720	2720	2720	2720	0
557	20240509	111500	516273635	2720	2720	2720	2720	0
558	20240509	111400	516273635	2720	2720	2720	2720	0
559	20240509	111300	516273635	2720	2720	2720	2720	1
560	20240509	111200	516270915	2705	2705	2705	2705	0
561	20240509	111100	516270915	2705	2705	2705	2705	0
562	20240509	111000	516270915	2705	2705	2705	2705	0
563	20240509	110900	516270915	2705	2705	2710	2705	213
564	20240509	110800	515693750	2710	2710	2710	2710	1
565	20240509	110700	515691040	2700	2700	2700	2700	0
566	20240509	110600	515691040	2700	2700	2700	2700	307
567	20240509	110500	514862140	2700	2705	2705	2700	1336
568	20240509	110400	511254920	2705	2700	2705	2700	19
569	20240509	110300	511203615	2700	2700	2700	2700	0
570	20240509	110200	511203615	2700	2700	2700	2700	0
571	20240509	110100	511203615	2700	2705	2705	2700	623
572	20240509	110000	509520365	2710	2710	2710	2710	200
573	20240509	105900	508978365	2715	2715	2715	2715	0
574	20240509	105800	508978365	2715	2715	2715	2715	105
575	20240509	105700	508693290	2715	2715	2715	2715	3
576	20240509	105600	508685145	2710	2710	2710	2710	100
577	20240509	105500	508414145	2700	2700	2700	2700	471
578	20240509	105400	507142445	2700	2700	2700	2700	79
579	20240509	105300	506929145	2715	2715	2715	2715	29
580	20240509	105200	506850410	2715	2715	2715	2715	1
581	20240509	105100	506847695	2720	2720	2720	2720	809
582	20240509	105000	504647215	2710	2710	2710	2710	38
583	20240509	104900	504544235	2710	2710	2710	2710	50
584	20240509	104800	504408735	2710	2710	2710	2710	1190
585	20240509	104700	501183835	2710	2700	2710	2700	9
586	20240509	104600	501159525	2700	2700	2700	2700	0
587	20240509	104500	501159525	2700	2700	2710	2700	3002
588	20240509	104400	493054115	2700	2700	2700	2700	0
589	20240509	104300	493054115	2700	2700	2700	2700	181
590	20240509	104200	492565415	2700	2705	2705	2700	2000
591	20240509	104100	487164150	2705	2720	2720	2705	71
592	20240509	104000	486972080	2725	2725	2725	2725	0
593	20240509	103900	486972080	2725	2725	2725	2725	0
594	20240509	103800	486972080	2725	2710	2725	2710	175
595	20240509	103700	486496070	2695	2710	2710	2695	203
596	20240509	103600	485947985	2700	2700	2700	2700	0
597	20240509	103500	485947985	2700	2700	2700	2700	90
598	20240509	103400	485704985	2700	2700	2700	2700	0
599	20240509	103300	485704985	2700	2700	2700	2700	3930
600	20240509	103200	475093985	2700	2700	2700	2700	330
601	20240509	103100	474202985	2700	2710	2710	2700	108
602	20240509	103000	473911335	2700	2700	2700	2700	33
603	20240509	102900	473822235	2700	2705	2705	2700	119
604	20240509	102800	473500435	2700	2700	2700	2700	0
605	20240509	102700	473500435	2700	2700	2700	2700	359
606	20240509	102600	472531135	2700	2700	2700	2700	52
607	20240509	102500	472390735	2700	2710	2710	2700	1804
608	20240509	102400	467512185	2710	2710	2710	2710	1
609	20240509	102300	467509475	2705	2705	2705	2705	300
610	20240509	102200	466697975	2705	2705	2705	2700	160
611	20240509	102100	466265250	2705	2705	2705	2705	1187
612	20240509	102000	463054415	2705	2705	2705	2705	0
613	20240509	101900	463054415	2705	2705	2705	2705	207
614	20240509	101800	462494480	2705	2705	2705	2705	455
615	20240509	101700	461263705	2700	2700	2700	2700	54
616	20240509	101600	461117905	2705	2705	2705	2705	117
617	20240509	101500	460801420	2705	2710	2710	2705	1895
618	20240509	101400	455671720	2710	2710	2710	2710	0
619	20240509	101300	455671720	2710	2710	2710	2710	2318
620	20240509	101200	449389940	2715	2720	2720	2715	1183
621	20240509	101100	446176430	2720	2720	2720	2710	897
622	20240509	101000	443743220	2720	2725	2725	2715	1009
623	20240509	100900	441003720	2715	2715	2725	2715	1157
624	20240509	100800	437862445	2715	2725	2725	2715	77
625	20240509	100700	437652750	2730	2725	2730	2720	231
626	20240509	100600	437023270	2725	2725	2725	2725	359
627	20240509	100500	436044995	2725	2730	2730	2725	80
628	20240509	100400	435826645	2745	2745	2745	2745	200
629	20240509	100300	435277645	2745	2745	2745	2745	13
630	20240509	100200	435241960	2745	2745	2745	2745	44
631	20240509	100100	435121180	2750	2710	2755	2710	361
632	20240509	100000	434133045	2710	2710	2710	2710	201
633	20240509	095900	433588335	2715	2715	2715	2715	13
634	20240509	095800	433553040	2715	2715	2715	2705	1887
635	20240509	095700	428437165	2710	2715	2715	2710	488
636	20240509	095600	427114350	2715	2715	2740	2715	21
637	20240509	095500	427057310	2745	2705	2745	2700	548
638	20240509	095400	425569655	2700	2720	2725	2700	4654
639	20240509	095300	412955570	2725	2730	2730	2720	769
640	20240509	095200	410860840	2725	2735	2745	2725	434
641	20240509	095100	409677055	2735	2725	2735	2725	4977
642	20240509	095000	396090070	2725	2745	2745	2725	6031
643	20240509	094900	379636145	2735	2755	2760	2735	11516
644	20240509	094800	347981860	2760	2765	2765	2755	778
645	20240509	094700	345835520	2755	2760	2785	2755	8453
646	20240509	094600	322423450	2780	2760	2780	2755	4764
647	20240509	094500	309248060	2765	2765	2770	2755	4320
648	20240509	094400	297325130	2760	2775	2785	2755	4688
649	20240509	094300	284360275	2755	2790	2805	2750	13628
650	20240509	094200	246499870	2805	2780	2805	2770	10235
651	20240509	094100	217922170	2770	2760	2805	2760	24387
652	20240509	094000	149758250	2770	2740	2770	2740	6699
653	20240509	093900	131259460	2740	2740	2740	2740	18
654	20240509	093800	131210140	2740	2740	2750	2740	120
655	20240509	093700	130881140	2745	2740	2745	2740	778
656	20240509	093600	128749170	2750	2730	2750	2730	838
657	20240509	093500	126446270	2730	2755	2755	2730	1308
658	20240509	093400	122858060	2755	2750	2755	2745	922
659	20240509	093300	120323745	2750	2765	2765	2750	1826
660	20240509	093200	115293230	2765	2720	2770	2720	7369
661	20240509	093100	95102880	2725	2710	2730	2710	1504
662	20240509	093000	91002255	2730	2710	2730	2710	1439
663	20240509	092900	87081285	2710	2730	2735	2710	1986
664	20240509	092800	81667705	2725	2700	2725	2700	2476
665	20240509	092700	74930035	2700	2700	2715	2700	1189
666	20240509	092600	71716785	2715	2695	2715	2695	3901
667	20240509	092500	61150165	2695	2695	2695	2695	475
668	20240509	092400	59870040	2685	2690	2690	2685	502
669	20240509	092300	58521095	2690	2695	2695	2690	145
670	20240509	092200	58130345	2695	2690	2695	2685	310
671	20240509	092100	57297205	2685	2685	2685	2685	333
672	20240509	092000	56403100	2680	2705	2705	2680	1412
673	20240509	091900	52615180	2705	2705	2705	2695	422
674	20240509	091800	51474170	2705	2690	2705	2690	588
675	20240509	091700	49886985	2690	2690	2690	2690	5
676	20240509	091600	49873535	2680	2670	2680	2670	294
677	20240509	091500	49088095	2675	2675	2680	2675	45
678	20240509	091400	48967670	2680	2670	2680	2670	129
679	20240509	091300	48623040	2690	2690	2690	2690	0
680	20240509	091200	48623040	2690	2675	2690	2675	560
681	20240509	091100	47119445	2675	2655	2675	2655	895
682	20240509	091000	44742410	2655	2665	2665	2655	1034
683	20240509	090900	41991690	2665	2635	2665	2635	677
684	20240509	090800	40197680	2640	2640	2655	2635	4022
685	20240509	090700	29581600	2640	2640	2640	2640	305
686	20240509	090600	28776400	2640	2645	2645	2640	1920
687	20240509	090500	23699770	2640	2670	2670	2640	754
688	20240509	090400	21703485	2670	2695	2695	2645	3794
689	20240509	090300	11596205	2700	2690	2700	2690	2
690	20240509	090200	11590815	2690	2690	2690	2690	226
691	20240509	090100	10982875	2700	2705	2705	2700	115
692	20240509	090000	10671925	2705	2690	2710	2680	3071